Options Chain for COMPASS MINERALS INTL INC COM (CMP) - $20.43 as of 7/29/2025 3:13:55 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.90 | 19.60 | 17.75 | % | 7.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 5.00 | 13.50 | 17.10 | 15.30 | % | 3.06 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 7.50 | 11.90 | 14.60 | 13.25 | % | 1.77 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 10.00 | 10.10 | 11.40 | 10.75 | 10.70 | 0.00 | 0.00% | 1.07 | 0 | 18 | 1.28 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:00 PM EST |
| 12.50 | 7.10 | 9.30 | 8.20 | 8.05 | 0.00 | 0.00% | 0.66 | 0 | 37 | 1.00 | 0.99 | 0.01 | 0.00 | 5/13/2025 | 7/29/2025 1:59:00 PM EST |
| 15.00 | 5.30 | 5.80 | 5.55 | 6.20 | 0.00 | 0.00% | 0.37 | 0 | 1,152 | 0.81 | 0.93 | 0.03 | -0.01 | 7/17/2025 | 7/29/2025 1:59:00 PM EST |
| 17.50 | 3.20 | 3.60 | 3.40 | 3.70 | 0.00 | 0.00% | 0.19 | 0 | 156 | 0.51 | 0.78 | 0.07 | -0.02 | 6/30/2025 | 7/29/2025 1:59:00 PM EST |
| 20.00 | 1.65 | 1.80 | 1.73 | 1.82 | 0.00 | 0.00% | 0.09 | 0 | 203 | 0.54 | 0.55 | 0.10 | -0.02 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 22.50 | 0.70 | 0.85 | 0.78 | 0.82 | 0.00 | 0.00% | 0.03 | 0 | 294 | 0.50 | 0.32 | 0.09 | -0.02 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.72 | 0.16 | 0.06 | -0.01 | 7/7/2025 | 7/29/2025 1:59:00 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.07 | 0.03 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.03 | 0.02 | 0.00 | 5/20/2025 | 7/29/2025 1:59:00 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.15 | 0.01 | 0.01 | 0.00 | 6/9/2025 | 7/29/2025 1:59:00 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.05 | 0 | 49 | 2.44 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/29/2025 1:59:00 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 53 | 1.83 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 1:59:00 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1,056 | 1.36 | -0.01 | 0.01 | 0.00 | 6/4/2025 | 7/29/2025 1:59:00 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 667 | 0.98 | -0.07 | 0.03 | -0.01 | 6/27/2025 | 7/29/2025 1:59:00 PM EST |
| 17.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 170 | 0.56 | -0.22 | 0.07 | -0.02 | 7/1/2025 | 7/29/2025 1:59:00 PM EST |
| 20.00 | 1.35 | 1.50 | 1.43 | 1.53 | +0.03 | +2.00% | 0.07 | 2 | 372 | 0.53 | -0.45 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 22.50 | 2.80 | 3.10 | 2.95 | % | 0.13 | 0 | 0 | 0.53 | -0.68 | 0.09 | -0.02 | 7/29/2025 1:59:00 PM EST | |||
| 25.00 | 4.90 | 5.40 | 5.15 | % | 0.21 | 0 | 0 | 0.65 | -0.84 | 0.06 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 27.50 | 7.10 | 7.80 | 7.45 | 8.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.76 | -0.93 | 0.03 | -0.01 | 5/12/2025 | 7/29/2025 1:59:00 PM EST |
| 30.00 | 9.60 | 11.90 | 10.75 | % | 0.36 | 0 | 0 | 1.58 | -0.97 | 0.02 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 32.50 | 12.10 | 12.90 | 12.50 | % | 0.38 | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 35.00 | 14.50 | 16.10 | 15.30 | % | 0.44 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST |